Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Charles River Laboratories Intl (NY: CRL )

232.10 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	144.84	146.31	142.59	144.67	279,359	-1.29(-0.88%)
Apr 29, 2020	143.55	147.21	141.43	145.96	241,481	+6.01(+4.29%)
Apr 28, 2020	141.94	142.44	136.81	139.95	272,957	-0.28(-0.20%)
Apr 27, 2020	138.48	141.63	136.67	140.23	260,015	+3.28(+2.40%)
Apr 24, 2020	136.46	137.52	133.57	136.95	252,500	+1.50(+1.11%)
Apr 23, 2020	138.68	142.04	135.31	135.45	312,819	-1.67(-1.22%)
Apr 22, 2020	138.25	138.44	135.53	137.12	266,752	+2.06(+1.53%)
Apr 21, 2020	135.30	137.93	133.88	135.06	577,788	-9.20(-6.38%)
Apr 20, 2020	142.50	147.10	142.50	144.26	301,557	-0.72(-0.50%)
Apr 17, 2020	143.98	147.47	142.45	144.98	399,900	+5.42(+3.88%)
Apr 16, 2020	140.64	141.52	136.51	139.56	298,801	+0.13(+0.09%)
Apr 15, 2020	138.72	141.51	136.97	139.43	285,251	-3.16(-2.22%)
Apr 14, 2020	142.77	143.97	141.01	142.59	252,457	+2.98(+2.13%)
Apr 13, 2020	138.08	140.81	135.32	139.61	416,502	+0.65(+0.47%)
Apr 09, 2020	144.71	147.06	137.52	138.96	462,700	-2.47(-1.75%)
Apr 08, 2020	135.66	142.49	133.69	141.43	620,246	+8.10(+6.08%)
Apr 07, 2020	137.83	137.92	132.42	133.33	376,031	+0.52(+0.39%)
Apr 06, 2020	125.84	132.99	125.46	132.81	645,118	+13.97(+11.76%)
Apr 03, 2020	121.11	122.63	117.93	118.84	687,700	-2.74(-2.25%)
Apr 02, 2020	118.01	122.76	116.42	121.58	568,871	+1.97(+1.65%)
Apr 01, 2020	121.01	123.44	117.21	119.61	378,159	-6.60(-5.23%)
Mar 31, 2020	131.89	131.89	124.36	126.21	450,066	-3.78(-2.91%)
Mar 30, 2020	126.23	132.00	124.14	129.99	497,680	+3.76(+2.98%)
Mar 27, 2020	130.00	130.00	121.39	126.23	538,200	-3.78(-2.91%)
Mar 26, 2020	121.03	130.23	121.03	130.01	523,027	+10.66(+8.93%)
Mar 25, 2020	109.67	122.36	108.96	119.35	669,225	+9.23(+8.38%)
Mar 24, 2020	105.50	111.97	105.50	110.12	438,866	+9.62(+9.57%)
Mar 23, 2020	104.07	104.53	97.23	100.50	647,068	-5.28(-4.99%)
Mar 20, 2020	111.97	113.50	103.03	105.78	650,800	-2.98(-2.74%)
Mar 19, 2020	98.01	110.59	95.58	108.76	594,058	+9.86(+9.97%)
Mar 18, 2020	103.37	109.05	97.58	98.90	1,138,824	-13.10(-11.70%)
Mar 17, 2020	106.10	119.04	99.73	112.00	1,057,625	+7.34(+7.01%)
Mar 16, 2020	119.68	119.68	103.72	104.66	675,087	-24.27(-18.82%)
Mar 13, 2020	130.83	132.06	117.84	128.93	622,400	+4.83(+3.89%)
Mar 12, 2020	127.85	132.56	118.90	124.10	1,128,228	-12.50(-9.15%)
Mar 11, 2020	143.43	143.50	135.58	136.60	564,351	-10.73(-7.28%)
Mar 10, 2020	146.92	149.15	142.10	147.33	614,025	+4.52(+3.17%)
Mar 09, 2020	148.43	148.43	140.00	142.81	554,072	-12.28(-7.92%)
Mar 06, 2020	157.29	158.35	150.97	155.09	482,200	-6.54(-4.05%)
Mar 05, 2020	164.65	165.24	160.48	161.63	370,620	-6.37(-3.79%)
Mar 04, 2020	164.90	168.24	163.59	168.00	484,844	+6.49(+4.02%)
Mar 03, 2020	165.05	167.94	159.76	161.51	373,750	-2.79(-1.70%)
Mar 02, 2020	156.79	164.48	154.19	164.30	790,428	+8.73(+5.61%)
Feb 28, 2020	153.25	157.01	152.55	155.57	773,000	-2.82(-1.78%)
Feb 27, 2020	158.25	164.00	154.48	158.39	673,872	-2.66(-1.65%)
Feb 26, 2020	162.59	164.87	159.88	161.05	412,933	-1.41(-0.87%)
Feb 25, 2020	167.98	168.52	161.04	162.46	606,518	-5.05(-3.01%)
Feb 24, 2020	167.83	168.79	166.03	167.51	412,737	-6.13(-3.53%)
Feb 21, 2020	174.77	174.77	173.06	173.64	313,700	-1.79(-1.02%)
Feb 20, 2020	177.85	178.54	174.20	175.43	242,626	-2.91(-1.63%)
Feb 19, 2020	176.49	179.38	175.74	178.34	309,096	+2.42(+1.38%)
Feb 18, 2020	175.61	176.51	174.35	175.92	314,959	-0.56(-0.32%)
Feb 14, 2020	172.77	176.89	171.35	176.48	458,400	+4.18(+2.43%)
Feb 13, 2020	170.13	173.01	169.63	172.30	421,599	+0.97(+0.57%)
Feb 12, 2020	173.33	174.36	168.51	171.33	956,308	-1.99(-1.15%)
Feb 11, 2020	166.57	175.25	166.57	173.32	1,244,245	+15.58(+9.88%)
Feb 10, 2020	155.86	157.82	155.86	157.74	409,030	+1.75(+1.12%)
Feb 07, 2020	158.49	159.35	155.04	155.99	238,400	-3.08(-1.94%)
Feb 06, 2020	158.64	159.74	157.61	159.07	242,885	+1.26(+0.80%)
Feb 05, 2020	158.71	159.72	157.66	157.81	294,385	+1.06(+0.68%)
Feb 04, 2020	157.25	158.19	156.69	156.75	219,294	+1.45(+0.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Charles River Laboratories Intl (NY: CRL )

Historical Prices